Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 402.00 | 419.71 | 400.40 | 400.40 | 398.82 | 59,688 |
| 2026-04-24 | 387.00 | 409.50 | 383.85 | 383.85 | 382.33 | 65,500 |
| 2026-04-23 | 375.88 | 388.77 | 375.88 | 375.88 | 374.39 | 44,583 |
| 2026-04-22 | 369.10 | 383.10 | 369.10 | 369.10 | 367.64 | 29,127 |
| 2026-04-21 | 366.00 | 370.75 | 365.00 | 365.00 | 363.56 | 27,571 |
| 2026-04-20 | 370.00 | 370.03 | 363.23 | 363.23 | 361.79 | 31,330 |
| 2026-04-17 | 366.00 | 375.55 | 363.90 | 363.90 | 362.46 | 53,113 |
| 2026-04-16 | 378.00 | 386.50 | 355.18 | 355.18 | 353.78 | 113,220 |
| 2026-04-15 | 376.00 | 386.40 | 372.22 | 372.22 | 370.75 | 72,907 |
| 2026-04-14 | 372.00 | 382.16 | 372.00 | 372.00 | 370.53 | 24,774 |
| 2026-04-13 | 371.44 | 371.44 | 359.00 | 359.00 | 357.58 | 21,545 |
| 2026-04-10 | 366.39 | 378.00 | 366.39 | 366.39 | 364.94 | 66,141 |
| 2026-04-09 | 360.00 | 368.20 | 359.25 | 359.25 | 357.83 | 114,203 |
| 2026-04-08 | 359.22 | 374.40 | 359.22 | 359.22 | 357.80 | 51,134 |
| 2026-04-07 | 338.00 | 344.88 | 335.67 | 335.67 | 334.34 | 19,538 |
| 2026-04-02 | 342.49 | 342.49 | 325.66 | 325.66 | 324.37 | 14,716 |
| 2026-04-01 | 338.88 | 348.68 | 338.88 | 338.88 | 337.54 | 39,547 |
| 2026-03-31 | 320.00 | 333.40 | 311.33 | 311.33 | 310.10 | 26,401 |
| 2026-03-30 | 328.00 | 329.67 | 314.44 | 314.44 | 313.20 | 24,049 |
| 2026-03-27 | 333.70 | 333.70 | 322.20 | 322.20 | 320.93 | 27,304 |
| 2026-03-26 | 345.00 | 347.00 | 327.14 | 327.14 | 325.85 | 16,231 |
| 2026-03-25 | 345.00 | 350.20 | 343.89 | 343.89 | 342.53 | 11,475 |
| 2026-03-24 | 341.00 | 344.85 | 330.99 | 330.99 | 329.68 | 38,248 |
| 2026-03-23 | 328.00 | 343.40 | 319.02 | 319.02 | 317.76 | 46,222 |
| 2026-03-20 | 330.00 | 341.13 | 326.46 | 326.46 | 325.17 | 22,777 |
| 2026-03-19 | 340.49 | 340.49 | 325.19 | 325.19 | 323.90 | 25,686 |
| 2026-03-18 | 341.00 | 352.48 | 339.87 | 339.87 | 338.53 | 15,291 |
| 2026-03-17 | 341.00 | 346.72 | 336.10 | 336.10 | 334.77 | 24,082 |
| 2026-03-16 | 339.10 | 344.70 | 339.10 | 339.10 | 337.01 | 40,274 |
| 2026-03-13 | 336.00 | 344.50 | 335.05 | 335.05 | 332.98 | 28,091 |
| 2026-03-12 | 353.00 | 353.00 | 336.40 | 336.40 | 334.32 | 22,382 |
| 2026-03-11 | 349.00 | 359.45 | 348.09 | 348.09 | 345.94 | 13,185 |
| 2026-03-10 | 344.00 | 354.80 | 344.00 | 344.00 | 341.88 | 34,527 |
| 2026-03-09 | 344.14 | 344.14 | 323.50 | 323.50 | 321.50 | 42,951 |
| 2026-03-06 | 355.00 | 356.83 | 341.60 | 341.60 | 339.49 | 27,104 |
| 2026-03-05 | 360.00 | 363.79 | 343.81 | 343.81 | 341.68 | 24,228 |
| 2026-03-04 | 351.00 | 363.80 | 346.40 | 346.40 | 344.26 | 32,370 |
| 2026-03-03 | 368.00 | 371.48 | 344.10 | 344.10 | 341.98 | 136,253 |
| 2026-03-02 | 375.31 | 375.31 | 362.01 | 362.01 | 359.78 | 46,745 |
| 2026-02-27 | 372.00 | 378.49 | 368.63 | 368.63 | 366.35 | 42,759 |
| 2026-02-26 | 385.00 | 391.95 | 369.58 | 369.58 | 367.30 | 50,851 |
| 2026-02-25 | 387.00 | 392.00 | 384.83 | 384.83 | 382.45 | 15,323 |
| 2026-02-24 | 370.20 | 389.18 | 370.20 | 370.20 | 367.91 | 39,799 |
| 2026-02-23 | 370.00 | 373.42 | 363.00 | 363.00 | 360.76 | 22,560 |
| 2026-02-20 | 358.80 | 372.00 | 358.80 | 358.80 | 356.59 | 14,561 |
| 2026-02-19 | 364.00 | 365.79 | 357.40 | 357.40 | 355.19 | 8,439 |
| 2026-02-18 | 363.12 | 369.44 | 363.12 | 363.12 | 360.88 | 14,454 |
| 2026-02-17 | 366.00 | 368.10 | 356.20 | 356.20 | 354.00 | 32,086 |
| 2026-02-13 | 368.00 | 371.90 | 360.91 | 360.91 | 358.68 | 36,348 |
| 2026-02-12 | 372.00 | 382.51 | 364.32 | 364.32 | 362.07 | 34,951 |
| 2026-02-11 | 360.75 | 379.58 | 360.75 | 360.75 | 358.52 | 56,322 |
| 2026-02-10 | 355.00 | 367.93 | 353.65 | 353.65 | 351.47 | 33,894 |
| 2026-02-09 | 345.00 | 359.55 | 345.00 | 345.00 | 342.87 | 27,198 |
| 2026-02-06 | 332.00 | 349.68 | 322.13 | 322.13 | 320.14 | 31,204 |
| 2026-02-05 | 324.00 | 334.74 | 319.60 | 319.60 | 317.63 | 38,826 |
| 2026-02-04 | 336.00 | 338.78 | 319.08 | 319.08 | 317.11 | 35,005 |
| 2026-02-03 | 341.00 | 347.03 | 330.12 | 330.12 | 328.08 | 17,962 |
| 2026-02-02 | 332.00 | 344.00 | 322.40 | 322.40 | 320.41 | 23,384 |
| 2026-01-30 | 334.00 | 339.80 | 329.66 | 329.66 | 327.63 | 15,346 |
| 2026-01-29 | 343.00 | 343.64 | 328.20 | 328.20 | 326.18 | 28,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8749 USD |
| 2026-06-11 | 0.7545 USD |
| 2026-03-17 | 0.7550 USD |
| 2025-12-11 | 0.6298 USD |
| 2025-09-16 | 0.6445 USD |
| 2025-06-12 | 0.5415 USD |
| 2025-03-18 | 0.5484 USD |
| 2024-12-12 | 0.4804 USD |
| 2024-09-12 | 0.4865 USD |
| 2024-06-13 | 0.4408 USD |
| 2024-03-18 | 0.4278 USD |
| 2023-12-14 | 0.3732 USD |
| 2023-09-14 | 0.3863 USD |
| 2023-06-15 | 0.3598 USD |
| 2023-03-16 | 0.3392 USD |
| 2022-12-15 | 0.3534 USD |
| 2022-09-15 | 0.3654 USD |
| 2022-06-16 | 0.3897 USD |
| 2022-03-16 | 0.3911 USD |
| 2021-12-16 | 0.3926 USD |
| 2021-09-16 | 0.3881 USD |
| 2021-06-17 | 0.3527 USD |
| 2021-03-17 | 0.3475 USD |
| 2020-12-17 | 0.3360 USD |
| 2020-09-17 | 0.3437 USD |
| 2020-06-18 | 0.3295 USD |
| 2020-03-19 | 0.3284 USD |
| 2019-12-19 | 0.3293 USD |
| 2019-09-19 | 0.2562 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.